Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.50 39.83 37.41 39.68 1,658,331 +2.27(+6.07%)
Jan 28, 2016 36.95 38.20 36.51 37.41 1,214,283 +0.98(+2.69%)
Jan 27, 2016 37.17 37.67 36.15 36.43 875,573 -0.79(-2.12%)
Jan 26, 2016 37.16 37.88 36.90 37.22 755,212 +0.14(+0.38%)
Jan 25, 2016 37.84 39.11 36.98 37.08 992,355 -1.13(-2.96%)
Jan 22, 2016 38.38 39.50 37.77 38.21 1,858,072 +0.88(+2.36%)
Jan 21, 2016 39.73 39.75 36.90 37.33 2,049,056 -2.00(-5.09%)
Jan 20, 2016 35.27 40.55 34.60 39.33 3,449,498 +2.26(+6.10%)
Jan 19, 2016 39.88 40.43 36.26 37.07 2,894,287 -2.48(-6.27%)
Jan 15, 2016 39.09 39.55 39.55 39.55 2,100,200 -2.38(-5.68%)
Jan 14, 2016 40.38 42.36 37.55 41.93 5,145,621 -2.66(-5.97%)
Jan 13, 2016 45.15 45.51 44.01 44.59 2,413,985 +0.09(+0.20%)
Jan 12, 2016 43.95 45.26 42.80 44.50 2,413,143 +1.93(+4.53%)
Jan 11, 2016 45.36 46.17 40.22 42.57 4,237,513 -2.43(-5.40%)
Jan 08, 2016 51.51 52.57 44.61 45.00 4,216,474 -5.34(-10.61%)
Jan 07, 2016 53.11 54.43 49.83 50.34 2,367,301 -5.07(-9.15%)
Jan 06, 2016 53.65 56.20 53.60 55.41 1,630,709 +0.84(+1.54%)
Jan 05, 2016 56.56 57.62 53.80 54.57 2,183,065 +0.43(+0.79%)
Jan 04, 2016 54.45 55.74 52.10 54.14 1,630,571 -1.60(-2.87%)
Dec 31, 2015 56.47 55.74 55.74 55.74 1,200,100 -0.89(-1.57%)
Dec 30, 2015 57.40 58.36 56.50 56.63 939,015 -1.13(-1.96%)
Dec 29, 2015 58.65 58.97 56.79 57.76 1,240,557 -0.63(-1.08%)
Dec 28, 2015 58.60 59.60 58.11 58.39 835,058 -0.19(-0.32%)
Dec 24, 2015 59.54 58.58 58.58 58.58 738,400 -1.05(-1.76%)
Dec 23, 2015 59.26 60.48 58.28 59.63 1,845,473 +1.94(+3.36%)
Dec 22, 2015 58.52 59.75 56.63 57.69 1,435,165 -0.83(-1.42%)
Dec 21, 2015 57.61 59.97 57.58 58.52 1,698,804 +0.95(+1.65%)
Dec 18, 2015 56.48 58.38 55.88 57.57 1,744,335 +0.98(+1.73%)
Dec 17, 2015 57.27 59.73 56.21 56.59 1,728,959 -0.26(-0.46%)
Dec 16, 2015 58.17 58.25 56.00 56.85 1,132,753 -0.69(-1.20%)
Dec 15, 2015 56.65 57.85 55.65 57.54 1,174,997 +1.21(+2.15%)
Dec 14, 2015 57.00 57.70 55.00 56.33 1,489,881 -1.30(-2.26%)
Dec 11, 2015 58.21 59.94 57.41 57.63 1,519,112 -1.37(-2.32%)
Dec 10, 2015 56.61 60.08 56.25 59.00 2,235,236 +3.01(+5.38%)
Dec 09, 2015 56.40 57.79 55.52 55.99 1,525,697 -0.48(-0.85%)
Dec 08, 2015 53.88 57.03 53.50 56.47 1,963,941 +1.92(+3.52%)
Dec 07, 2015 55.71 57.86 54.44 54.55 2,965,750 -2.38(-4.18%)
Dec 04, 2015 54.69 61.16 54.01 56.93 9,225,725 -0.95(-1.64%)
Dec 03, 2015 61.49 61.75 56.31 57.88 5,542,931 -2.58(-4.27%)
Dec 02, 2015 60.65 62.00 59.01 60.46 2,939,473 +0.75(+1.26%)
Dec 01, 2015 63.50 64.95 58.84 59.71 5,396,335 -3.10(-4.94%)
Nov 30, 2015 59.00 64.27 58.90 62.81 4,354,772 +4.34(+7.42%)
Nov 27, 2015 58.80 58.87 57.13 58.47 839,943 +0.20(+0.34%)
Nov 25, 2015 56.51 58.27 58.27 58.27 1,855,400 +1.95(+3.46%)
Nov 24, 2015 54.70 56.83 54.02 56.32 1,860,816 +1.47(+2.68%)
Nov 23, 2015 59.10 59.68 54.46 54.85 2,285,217 -3.62(-6.19%)
Nov 20, 2015 55.65 60.60 55.60 58.47 3,859,766 +3.49(+6.35%)
Nov 19, 2015 53.70 55.57 52.66 54.98 1,264,744 +1.56(+2.92%)
Nov 18, 2015 51.35 53.58 50.68 53.42 1,429,933 +0.66(+1.25%)
Nov 17, 2015 51.40 53.81 51.03 52.76 1,283,463 +1.91(+3.76%)
Nov 16, 2015 50.18 52.25 49.62 50.85 1,298,114 +0.50(+0.99%)
Nov 13, 2015 51.84 52.20 49.45 50.35 1,951,344 -2.04(-3.89%)
Nov 12, 2015 55.00 55.01 52.29 52.39 1,239,047 -2.96(-5.35%)
Nov 11, 2015 56.79 57.24 55.19 55.35 930,771 -1.28(-2.26%)
Nov 10, 2015 57.91 57.91 55.98 56.63 1,372,700 -0.28(-0.49%)
Nov 09, 2015 54.45 57.90 54.45 56.91 2,371,498 +2.60(+4.79%)
Nov 06, 2015 54.92 55.15 53.28 54.31 1,633,696 -0.47(-0.86%)
Nov 05, 2015 57.38 58.20 53.37 54.78 2,477,546 -2.24(-3.93%)
Nov 04, 2015 58.48 60.35 55.75 57.02 3,963,520 +0.06(+0.11%)
Nov 03, 2015 52.55 60.89 52.30 56.96 5,710,448 +5.12(+9.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.